$5.90 -0.19 (%) Sharps Compliance Corp - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMED historical data

Date Open High Low Close Volume
2/5/20166.106.105.805.9033,373
2/4/20166.096.196.006.0947,994
2/3/20166.136.135.926.0615,319
2/2/20166.236.306.016.1214,274
2/1/20166.106.465.806.2845,948
1/29/20165.966.235.696.10132,279
1/28/20166.606.656.016.06126,238
1/27/20166.676.976.426.62112,536
1/26/20167.237.277.167.1933,734
1/25/20167.167.337.167.2328,739
1/22/20167.277.347.167.2556,487
1/21/20167.207.326.697.13109,713
1/20/20167.337.697.007.1943,680
1/19/20167.317.527.317.4328,456
1/15/20167.597.797.287.3843,906
1/14/20167.507.637.437.4637,116
1/13/20167.947.997.387.4964,506
1/12/20168.128.127.907.949,155
1/11/20168.078.227.918.0445,464
1/8/20168.428.518.038.1643,305
1/7/20168.408.548.278.5025,628
1/6/20168.498.998.438.4632,937
1/5/20168.558.558.458.5117,744
1/4/20168.508.668.398.5736,851
12/31/20158.768.908.658.7010,539
12/30/20158.848.868.648.758,800
12/29/20158.658.788.528.7737,036
12/28/20158.608.748.588.6614,532
12/24/20158.658.758.638.656,952
12/23/20158.888.918.648.6941,272
12/22/20158.858.928.728.8217,368
12/21/20158.728.888.668.7715,739
12/18/20158.668.778.518.6728,546
12/17/20159.059.058.718.7624,289
12/16/20158.959.078.818.8722,095
12/15/20158.559.008.558.95141,853
12/14/20158.758.758.618.6539,064
12/11/20158.918.978.748.7537,666
12/10/20159.049.148.899.0022,470
12/9/20159.149.298.989.0929,606
12/8/20158.959.278.869.2027,368
12/7/20159.159.228.868.9383,203
12/4/20159.199.409.019.1736,895
12/3/20159.129.329.109.1475,452
12/2/20159.679.738.979.0597,881
12/1/20159.169.779.169.72122,042
11/30/20158.479.248.479.07143,304
11/27/20158.328.348.078.2334,399
11/25/20158.198.308.058.1773,155
11/24/20158.338.338.028.1682,283
11/23/20158.098.147.558.10100,682
11/20/20158.078.097.958.0853,563
11/19/20157.948.087.948.0017,091
11/18/20157.858.047.708.0042,125
11/17/20157.567.907.567.8651,350
11/16/20157.557.607.387.5346,583
11/13/20157.567.717.527.6040,890
11/12/20157.857.867.527.5741,234
11/11/20157.857.907.707.7796,367
11/10/20157.817.937.707.8149,895
11/9/20157.698.097.697.8973,143
11/6/20157.948.027.647.8476,199
11/5/20157.368.017.367.9197,243
11/4/20157.337.557.297.4346,694
11/3/20157.217.607.217.3284,876
11/2/20157.527.637.227.4194,958
10/30/20157.607.807.377.57132,136
10/29/20157.868.057.607.63106,053
10/28/20157.998.167.567.87231,950
10/27/20158.248.428.108.33140,839
10/26/20157.978.467.718.0891,431
10/23/20158.278.607.448.12364,584
10/22/20159.909.918.118.27313,639
10/21/201510.0010.009.379.83123,247
10/20/201510.1910.269.899.9195,143
10/19/20159.9110.309.9110.11113,486
10/16/201510.0010.099.7210.04136,661
10/15/20159.8010.009.7610.0034,368
10/14/20159.9210.009.579.8064,633
10/13/20159.8910.209.649.74112,742
10/12/20159.429.989.349.92145,216
10/9/20159.259.409.229.3248,493
10/8/20159.299.619.159.2941,310
10/7/20159.789.869.229.24112,704
10/6/201510.0510.309.549.62261,306
10/5/20159.7510.499.739.85299,393
10/2/20158.709.908.679.76200,965
10/1/20158.748.858.668.8124,664
9/30/20158.688.898.638.7686,683
9/29/20158.738.798.628.7253,922
9/28/20158.668.938.558.75118,096
9/25/20159.529.528.808.81126,011
9/24/20159.559.559.309.3579,586
9/23/20159.009.908.859.53539,846
9/22/20158.978.978.638.82280,281
9/21/20159.009.028.738.97129,143
9/18/20158.608.978.558.97131,657
9/17/20158.628.758.528.6548,555
9/16/20158.488.688.168.50109,425
9/15/20158.508.888.398.62118,789
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center